KabuInsight

ナカバヤシ

7987
スタンダード/その他製品/NAKABAYASHI CO.,LTD.
時系列株価（日足）
日付始値高値安値終値前日比前日比%出来高
2026-03-13607.0612.0603.0604.0-8.0-1.31%72,400
2026-03-12622.0622.0610.0612.0-11.0-1.77%74,400
2026-03-11627.0628.0623.0623.0+1.0+0.16%51,700
2026-03-10631.0632.0619.0622.0+1.0+0.16%68,700
2026-03-09614.0624.0610.0621.0-16.0-2.51%141,600
2026-03-06634.0637.0625.0637.0+4.0+0.63%118,700
2026-03-05629.0640.0627.0633.0+35.0+5.85%140,100
2026-03-04618.0618.0592.0598.0-30.0-4.78%222,200
2026-03-03632.0637.0625.0628.0-4.0-0.63%85,900
2026-03-02628.0637.0624.0632.0-11.0-1.71%79,800
2026-02-27625.0643.0622.0643.0+20.0+3.21%101,400
2026-02-26626.0630.0623.0623.0-2.0-0.32%69,600
2026-02-25626.0627.0621.0625.0-3.0-0.48%48,600
2026-02-24611.0629.0611.0628.0+14.0+2.28%101,400
2026-02-20612.0618.0609.0614.0-5.0-0.81%57,100
2026-02-19617.0619.0609.0619.0+2.0+0.32%78,200
2026-02-18621.0622.0617.0617.0-3.0-0.48%39,100
2026-02-17619.0624.0615.0620.0+2.0+0.32%64,800
2026-02-16610.0620.0606.0618.0+9.0+1.48%84,700
2026-02-13610.0613.0603.0609.00.00.00%78,300
2026-02-12606.0612.0605.0609.00.00.00%64,300
2026-02-10605.0610.0602.0609.0+5.0+0.83%52,000
2026-02-09604.0612.0600.0604.0+3.0+0.50%132,400
2026-02-06604.0609.0600.0601.0-6.0-0.99%90,100
2026-02-05608.0614.0605.0607.0-1.0-0.16%66,500
2026-02-04600.0610.0599.0608.0+7.0+1.16%63,000
2026-02-03597.0601.0595.0601.0+8.0+1.35%43,400
2026-02-02589.0600.0589.0593.0+5.0+0.85%74,100
2026-01-30581.0588.0576.0588.0+8.0+1.38%68,600
2026-01-29582.0584.0576.0580.0-2.0-0.34%96,400
2026-01-28589.0589.0582.0582.0-6.0-1.02%51,500
2026-01-27589.0590.0584.0588.0-3.0-0.51%47,800
2026-01-26596.0596.0588.0591.0-5.0-0.84%50,400
2026-01-23600.0602.0594.0596.0-4.0-0.67%54,900
2026-01-22587.0601.0587.0600.0+15.0+2.56%101,600
2026-01-21588.0588.0583.0585.0-7.0-1.18%46,500
2026-01-20594.0595.0589.0592.0-2.0-0.34%40,100
2026-01-19598.0599.0588.0594.0-3.0-0.50%54,800
2026-01-16599.0599.0594.0597.0-2.0-0.33%26,300
2026-01-15594.0600.0592.0599.0+4.0+0.67%33,600
2026-01-14591.0597.0590.0595.0+4.0+0.68%35,700
2026-01-13593.0593.0587.0591.0+6.0+1.03%51,200
2026-01-09582.0586.0582.0585.0+5.0+0.86%46,300
2026-01-08584.0587.0580.0580.0-5.0-0.85%46,100
2026-01-07585.0586.0582.0585.0-2.0-0.34%41,600
2026-01-06582.0589.0582.0587.0+5.0+0.86%46,600
2026-01-05587.0590.0581.0582.0-3.0-0.51%49,000
2025-12-30588.0591.0585.0585.0-6.0-1.02%101,500
2025-12-29587.0594.0587.0591.0+2.0+0.34%91,000
2025-12-26591.0591.0584.0589.00.00.00%103,600
2025-12-25581.0589.0581.0589.0+7.0+1.20%56,700
2025-12-24578.0587.0578.0582.0+1.0+0.17%58,400
2025-12-23569.0582.0569.0581.0+15.0+2.65%81,300
2025-12-22568.0572.0566.0566.0-2.0-0.35%53,600
2025-12-19563.0569.0563.0568.0+7.0+1.25%54,300
2025-12-18562.0564.0559.0561.0-2.0-0.36%38,800
2025-12-17561.0563.0557.0563.0+5.0+0.90%51,700
2025-12-16555.0560.0555.0558.0+3.0+0.54%34,800
2025-12-15554.0557.0553.0555.0+3.0+0.54%26,800
2025-12-12548.0553.0548.0552.0+9.0+1.66%49,800
2025-12-11546.0549.0543.0543.0-5.0-0.91%31,200
2025-12-10547.0550.0545.0548.0+2.0+0.37%31,700
2025-12-09548.0549.0543.0546.0-1.0-0.18%34,300
2025-12-08549.0549.0545.0547.0+2.0+0.37%34,200
2025-12-05548.0550.0545.0545.0-6.0-1.09%32,200
2025-12-04548.0552.0547.0551.0+3.0+0.55%37,200
2025-12-03554.0554.0548.0548.0-4.0-0.72%31,600
2025-12-02551.0553.0549.0552.0+3.0+0.55%36,200
2025-12-01562.0562.0548.0549.0-16.0-2.83%69,400
2025-11-28565.0566.0562.0565.0+4.0+0.71%54,200
2025-11-27563.0565.0560.0561.0-2.0-0.36%32,800
2025-11-26557.0563.0556.0563.0+10.0+1.81%36,600
2025-11-25556.0559.0553.0553.00.00.00%46,500
2025-11-21543.0553.0542.0553.0+8.0+1.47%64,600
2025-11-20540.0546.0537.0545.0+8.0+1.49%55,600
2025-11-19536.0540.0535.0537.0+1.0+0.19%63,200
2025-11-18540.0542.0533.0536.0-4.0-0.74%69,100
2025-11-17540.0541.0537.0540.00.00.00%41,500
2025-11-14545.0546.0540.0540.0-5.0-0.92%51,800
2025-11-13547.0549.0545.0545.00.00.00%18,900
2025-11-12541.0550.0541.0545.0+1.0+0.18%38,200
2025-11-11540.0545.0533.0544.0+3.0+0.55%153,800
2025-11-10546.0546.0537.0541.0-11.0-1.99%103,900
2025-11-07560.0560.0549.0552.0-6.0-1.08%78,800
2025-11-06565.0565.0556.0558.0-22.0-3.79%131,600
2025-11-05581.0583.0572.0580.0-1.0-0.17%68,300
2025-11-04577.0583.0574.0581.0+5.0+0.87%48,700
2025-10-31571.0576.0566.0576.0+8.0+1.41%56,200
2025-10-30567.0572.0567.0568.00.00.00%66,300
2025-10-29577.0577.0567.0568.0-9.0-1.56%53,500
2025-10-28589.0589.0577.0577.0-11.0-1.87%44,800
2025-10-27585.0589.0585.0588.0+6.0+1.03%45,000
2025-10-24585.0586.0582.0582.0-4.0-0.68%29,500
2025-10-23583.0589.0581.0586.0+5.0+0.86%50,900
2025-10-22576.0582.0576.0581.0+5.0+0.87%17,900
2025-10-21580.0581.0576.0576.0-2.0-0.35%33,700
2025-10-20578.0584.0577.0578.0+2.0+0.35%34,300
2025-10-17582.0582.0576.0576.0-6.0-1.03%19,300
2025-10-16580.0582.0576.0582.0+5.0+0.87%28,200
2025-10-15568.0577.0568.0577.0+11.0+1.94%40,900
2025-10-14564.0570.0562.0566.0-2.0-0.35%46,600
2025-10-10578.0578.0566.0568.0-15.0-2.57%85,400
2025-10-09581.0584.0579.0583.0+3.0+0.52%31,600
2025-10-08584.0587.0580.0580.0-3.0-0.51%25,000
2025-10-07589.0590.0582.0583.0-2.0-0.34%36,600
2025-10-06590.0592.0582.0585.0+2.0+0.34%38,800
2025-10-03577.0587.0577.0583.0+4.0+0.69%37,700
2025-10-02585.0586.0575.0579.0-2.0-0.34%57,600
2025-10-01604.0604.0579.0581.0-25.0-4.13%78,500
2025-09-30610.0614.0599.0606.0-2.0-0.33%91,200
2025-09-29620.0624.0599.0608.0-3.0-0.49%115,400
2025-09-26602.0614.0599.0611.0+8.0+1.33%110,700
2025-09-25598.0603.0595.0603.0+6.0+1.01%41,400
2025-09-24599.0601.0595.0597.0-1.0-0.17%29,400
2025-09-22601.0602.0595.0598.0+2.0+0.34%54,700
2025-09-19601.0605.0591.0596.0-9.0-1.49%56,700
2025-09-18609.0609.0599.0605.0-2.0-0.33%38,200
2025-09-17610.0610.0601.0607.0-4.0-0.65%85,800
2025-09-16603.0615.0603.0611.0+9.0+1.50%76,300
2025-09-12597.0607.0595.0602.0——88,300

直近120営業日分を表示